Dark

PTON20270115P5
PTON Jan 15 2027 5.00 Put (PTON270115P00005000)
option OPRA

EOD

Oct 1, 2026

0.5600-3.448%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5600	0.5600	0.5600	0.5600	-3.448%	1	6,468	0.000%
2026-09-29	0.6300	0.6300	0.5800	0.5800	-15.942%	20	6,468	-3.448%
2026-09-28	0.7100	0.7100	0.6900	0.6900	+2.985%	3	6,481	-18.841%
2026-09-25	0.6800	0.6800	0.6700	0.6700	-4.286%	40	6,481	-16.418%
2026-09-24	0.6800	0.7000	0.6800	0.7000	+11.111%	8	6,479	-20.000%
2026-09-23	0.6300	0.6300	0.6300	0.6300	+18.868%	40	6,477	-11.111%
2026-09-22	0.5700	0.5900	0.5300	0.5300	-19.697%	47	6,477	+5.660%
2026-09-21	0.6300	0.6600	0.6300	0.6600	-2.941%	101	6,461	-15.152%
2026-09-17	0.6900	0.7000	0.6600	0.6800	-1.449%	1,005	6,441	-17.647%
2026-09-16	0.6900	0.6900	0.6900	0.6900	+9.524%	1	5,583	-18.841%
2026-09-14	0.6400	0.6600	0.6200	0.6300	0.000%	475	5,584	-11.111%
2026-09-11	0.6200	0.6300	0.6200	0.6300	+1.613%	7	5,537	-11.111%
2026-09-10	0.6400	0.6400	0.6200	0.6200	+3.333%	39	5,532	-9.677%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-1.639%	100	5,522	-6.667%
2026-09-08	0.5600	0.6300	0.5600	0.6100	+17.308%	246	5,602	-8.197%
2026-09-04	0.5200	0.5200	0.5200	0.5200	+1.961%	2	5,685	+7.692%
2026-09-03	0.5200	0.5200	0.5000	0.5100	-5.556%	85	5,685	+9.804%
2026-09-02	0.5800	0.5800	0.5400	0.5400	-10.000%	2	5,633	+3.704%
2026-09-01	0.5300	0.6100	0.5300	0.6000	+13.208%	37	5,633	-6.667%
2026-08-31	0.5200	0.5300	0.5200	0.5300	+8.163%	295	5,629	+5.660%
2026-08-28	0.4800	0.4900	0.4800	0.4900	-5.769%	52	5,615	+14.286%
2026-08-27	0.5200	0.5200	0.5200	0.5200	+1.961%	20	5,563	+7.692%
2026-08-26	0.5400	0.5400	0.5100	0.5100	0.000%	16	5,562	+9.804%
2026-08-25	0.5200	0.5200	0.5000	0.5100	-3.774%	106	5,552	+9.804%
2026-08-21	0.4700	0.5300	0.4700	0.5300	+1.923%	142	5,529	+5.660%
2026-08-20	0.5000	0.5200	0.5000	0.5200	+4.000%	7	5,487	+7.692%
2026-08-19	0.5100	0.5100	0.5000	0.5000	-9.091%	5	5,484	+12.000%
2026-08-18	0.5700	0.5700	0.5400	0.5500	0.000%	225	5,482	+1.818%
2026-08-17	0.5500	0.5600	0.5200	0.5500	+17.021%	36	5,404	+1.818%
2026-08-14	0.5000	0.5100	0.4700	0.4700	-14.545%	153	5,391	+19.149%
2026-08-13	0.5600	0.5600	0.5500	0.5500	-1.786%	125	5,264	+1.818%
2026-08-12	0.5700	0.5900	0.5600	0.5600	-3.448%	8	5,189	0.000%
2026-08-11	0.5900	0.5900	0.5800	0.5800	-1.695%	3	5,188	-3.448%
2026-08-10	0.5800	0.5900	0.5800	0.5900	+5.357%	457	5,186	-5.085%
2026-08-07	0.6500	0.6500	0.5600	0.5600	-11.111%	4	4,862	0.000%
2026-08-06	0.5600	0.6300	0.5300	0.6300	+31.250%	461	4,859	-11.111%
2026-08-05	0.4300	0.4800	0.4300	0.4800	+6.667%	14	4,728	+16.667%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	4,728	+24.444%
2026-08-03	0.4400	0.4400	0.4400	0.4400	-16.981%	1	4,728	+27.273%
2026-07-27	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,727	+5.660%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-1.786%	10	4,727	+1.818%
2026-07-23	0.5400	0.5600	0.5400	0.5600	+5.660%	6	4,727	0.000%
2026-07-22	0.5000	0.5300	0.5000	0.5300	+10.417%	12	4,722	+5.660%
2026-07-21	0.5000	0.5000	0.4800	0.4800	-14.286%	49	4,720	+16.667%
2026-07-17	0.5600	0.5600	0.5600	0.5600	0.000%	5	4,696	0.000%
2026-07-16	0.5300	0.5700	0.5100	0.5600	0.000%	52	4,696	0.000%
2026-07-15	0.5300	0.5600	0.5100	0.5600	-6.667%	319	4,697	0.000%
2026-07-14	0.5800	0.6800	0.5800	0.6000	-7.692%	132	4,701	-6.667%
2026-07-13	0.6500	0.6900	0.6000	0.6500	-1.515%	148	4,622	-13.846%
2026-07-10	0.6600	0.6600	0.6600	0.6600	-5.714%	15	4,628	-15.152%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-9.091%	1	4,620	-20.000%
2026-07-06	0.7100	0.7800	0.7100	0.7700	+8.451%	12	4,620	-27.273%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+5.970%	50	4,601	-21.127%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-4.286%	1	4,601	-16.418%
2026-06-30	0.6500	0.7000	0.6500	0.7000	-12.500%	101	4,601	-20.000%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+2.564%	5	4,601	-30.000%
2026-06-25	0.8100	0.8100	0.7500	0.7800	-1.266%	76	4,606	-28.205%
2026-06-24	0.8000	0.8100	0.7500	0.7900	-3.659%	84	4,609	-29.114%
2026-06-22	0.7900	0.8500	0.7800	0.8200	+1.235%	234	4,611	-31.707%
2026-06-16	0.7600	0.8100	0.7500	0.8100	-1.220%	4	4,631	-30.864%
2026-06-15	0.7700	0.8700	0.7700	0.8200	-5.747%	11	4,628	-31.707%
2026-06-12	0.8200	0.8700	0.8100	0.8700	+1.163%	18	4,628	-35.632%
2026-06-10	0.8600	0.8600	0.8600	0.8600	+1.176%	9	4,628	-34.884%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+14.865%	1	4,628	-34.118%
2026-06-08	0.7400	0.7400	0.7400	0.7400	-7.500%	100	4,629	-24.324%
2026-06-05	0.7500	0.8000	0.7500	0.8000	+8.108%	2	4,624	-30.000%
2026-06-04	0.7400	0.8000	0.6800	0.7400	0.000%	534	4,625	-24.324%
2026-06-03	0.7900	0.8200	0.7000	0.7400	+17.460%	2,281	4,640	-24.324%
2026-06-02	0.6100	0.7500	0.6100	0.6300	-8.696%	45	4,554	-11.111%
2026-05-29	0.7700	0.7700	0.6900	0.6900	-9.211%	213	4,541	-18.841%
2026-05-28	0.7700	0.7700	0.7600	0.7600	-9.524%	2	4,537	-26.316%
2026-05-27	0.7800	0.8400	0.7800	0.8400	-1.176%	552	4,538	-33.333%
2026-05-26	0.8800	0.9100	0.8500	0.8500	-4.494%	4	4,551	-34.118%
2026-05-22	0.8900	0.8900	0.8900	0.8900	-12.745%	1	4,553	-37.079%
2026-05-21	1.0500	1.1100	1.0200	1.0200	+6.250%	114	4,553	-45.098%
2026-05-18	0.9200	0.9600	0.9200	0.9600	-12.727%	4	4,553	-41.667%
2026-05-15	0.9800	1.1000	0.9700	1.1000	+8.911%	303	4,498	-49.091%
2026-05-14	1.0000	1.0100	1.0000	1.0100	+6.316%	50	4,314	-44.554%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-1.042%	1	4,268	-41.053%
2026-05-11	0.9600	0.9600	0.9600	0.9600	+17.073%	1	4,268	-41.667%
2026-05-08	0.8400	0.8400	0.8200	0.8200	-8.889%	5,031	4,268	-31.707%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-14.286%	12	5,987	-37.778%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-4.545%	1	5,997	-46.667%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+3.774%	2	5,997	-49.091%
2026-04-28	1.0600	1.0600	1.0600	1.0600	+0.952%	100	5,997	-47.170%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-9.483%	50	5,997	-46.667%
2026-04-22	1.1900	1.2000	1.1600	1.1600	-3.333%	8	5,997	-51.724%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+12.150%	3	5,996	-53.333%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-6.140%	10	5,996	-47.664%
2026-04-17	1.1300	1.1400	1.1300	1.1400	-8.800%	13	5,995	-50.877%
2026-04-15	1.2600	1.2600	1.2100	1.2500	-4.580%	6	5,996	-55.200%
2026-04-14	1.2900	1.3100	1.2900	1.3100	-9.028%	7	5,996	-57.252%
2026-04-13	1.4400	1.4400	1.4400	1.4400	+7.463%	2	5,996	-61.111%
2026-04-08	1.2500	1.3400	1.2500	1.3400	-5.634%	15	5,996	-58.209%
2026-04-07	1.4200	1.4200	1.4200	1.4200	-13.415%	1	5,998	-60.563%
2026-03-31	1.6400	1.6400	1.6400	1.6400	+1.863%	10	5,998	-65.854%
2026-03-30	1.6100	1.6100	1.6100	1.6100	+7.333%	3	5,998	-65.217%
2026-03-27	1.5600	1.6000	1.4400	1.5000	-11.765%	30	5,998	-62.667%
2026-03-20	1.6500	1.7000	1.6500	1.7000	-0.585%	11	5,996	-67.059%
2026-03-16	1.8500	1.8500	1.7100	1.7100	-2.841%	21	5,997	-67.251%
2026-03-13	1.6500	1.7600	1.6500	1.7600	+0.571%	2	5,996	-68.182%
2026-03-10	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,995	-68.000%
2026-03-09	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,996	-68.000%
2026-03-05	1.7500	1.7500	1.7500	1.7500	+6.707%	1	5,996	-68.000%
2026-03-03	1.6400	1.6400	1.6400	1.6400	-3.529%	1	5,997	-65.854%
2026-03-02	1.7500	1.7500	1.7000	1.7000	+6.918%	26	5,997	-67.059%
2026-02-26	1.6200	1.6200	1.5900	1.5900	-1.852%	20	5,997	-64.780%
2026-02-24	1.6200	1.6200	1.6200	1.6200	+7.285%	1	5,997	-65.432%
2026-02-20	1.5100	1.5100	1.5100	1.5100	+1.342%	1	5,997	-62.914%
2026-02-13	1.4900	1.4900	1.4900	1.4900	+2.055%	1	5,998	-62.416%
2026-02-10	1.4500	1.4600	1.4000	1.4600	+5.036%	4	5,998	-61.644%
2026-02-09	1.3700	1.3900	1.3700	1.3900	-3.472%	2	5,999	-59.712%
2026-02-06	1.4300	1.4400	1.4200	1.4400	0.000%	102	5,999	-61.111%
2026-02-05	1.4000	1.5000	1.4000	1.4400	+46.939%	211	6,010	-61.111%
2026-02-04	1.0000	1.0000	0.9800	0.9800	-6.667%	12	6,010	-42.857%
2026-01-30	1.0500	1.0500	1.0500	1.0500	+3.960%	1	6,003	-46.667%
2026-01-29	1.0100	1.0100	1.0100	1.0100	+2.020%	10	6,004	-44.554%
2026-01-26	0.9900	0.9900	0.9900	0.9900	+1.020%	1	6,004	-43.434%
2026-01-22	0.9500	0.9800	0.9500	0.9800	+3.158%	41	6,003	-42.857%
2026-01-21	0.9500	1.0000	0.9400	0.9500	-2.062%	112	6,002	-41.053%
2026-01-20	0.9200	0.9700	0.9200	0.9700	+15.476%	21	6,004	-42.268%
2026-01-16	0.8400	0.8400	0.8400	0.8400	+7.692%	1	5,984	-33.333%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-4.878%	2	5,984	-28.205%
2026-01-14	0.8200	0.8200	0.8200	0.8200	+7.895%	1	5,982	-31.707%
2026-01-12	0.7600	0.7600	0.7600	0.7600	+2.703%	5	5,982	-26.316%
2026-01-08	0.7400	0.7400	0.7400	0.7400	-3.896%	2	5,982	-24.324%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-3.750%	1	5,982	-27.273%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-3.614%	1	5,981	-30.000%
2026-01-05	0.8100	0.8500	0.8100	0.8300	-2.353%	23	5,980	-32.530%
2026-01-02	0.8500	0.8500	0.8500	0.8500	0.000%	1	5,980	-34.118%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,980	-34.118%
2025-12-19	0.9000	0.9000	0.9000	0.9000	-2.174%	1	5,979	-37.778%
2025-12-17	0.8600	0.9200	0.8600	0.9200	+2.222%	952	5,980	-39.130%
2025-12-16	0.8700	0.9000	0.8700	0.9000	-5.263%	40	5,962	-37.778%
2025-12-15	0.9500	0.9500	0.9500	0.9500	+17.284%	1	5,962	-41.053%
2025-12-12	0.8100	0.8100	0.8100	0.8100	-10.000%	1	5,961	-30.864%
2025-12-08	0.9100	0.9100	0.9000	0.9000	+7.143%	15	5,962	-37.778%
2025-12-01	0.8600	0.8600	0.8400	0.8400	+7.692%	442	5,962	-33.333%
2025-11-18	0.7800	0.7800	0.7800	0.7800	+4.000%	2	5,549	-28.205%
2025-11-17	0.7600	0.7600	0.7500	0.7500	+5.634%	7	5,549	-25.333%
2025-11-12	0.7100	0.7100	0.7100	0.7100	-2.740%	10	5,549	-21.127%
2025-11-11	0.7800	0.7800	0.7200	0.7300	-16.092%	15	5,539	-23.288%
2025-11-06	0.8700	0.8700	0.8700	0.8700	+17.568%	100	5,529	-35.632%
2025-10-21	0.7200	0.7400	0.7200	0.7400	-7.500%	6	5,529	-24.324%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-4.762%	100	5,529	-30.000%
2025-10-13	0.8400	0.8400	0.8400	0.8400	-1.176%	3	5,429	-33.333%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+2.410%	3	5,429	-34.118%
2025-10-07	0.7800	0.8300	0.7800	0.8300	+27.692%	3	5,429	-32.530%
2025-10-03	0.6300	0.6500	0.6200	0.6500	0.000%	11	5,429	-13.846%
2025-10-02	0.6700	0.6700	0.6500	0.6500	-16.667%	13	5,423	-13.846%
2025-10-01	0.7500	0.7800	0.7500	0.7800	+18.182%	24	5,420	-28.205%
2025-09-30	0.6600	0.6600	0.6600	0.6600	-17.500%	1	5,419	-15.152%
2025-09-24	0.7600	0.8000	0.7600	0.8000	+19.403%	2	5,418	-30.000%
2025-09-15	0.6900	0.6900	0.6700	0.6700	-10.667%	5	5,419	-16.418%
2025-09-10	0.7200	0.7500	0.7200	0.7500	+5.634%	2	5,414	-25.333%
2025-09-09	0.7100	0.7100	0.7100	0.7100	-1.389%	1	5,412	-21.127%
2025-09-04	0.7200	0.7200	0.7200	0.7200	-6.494%	5	5,413	-22.222%
2025-08-21	0.7700	0.7700	0.7700	0.7700	+92.500%	100	5,408	-27.273%
2025-08-14	0.4000	0.4000	0.4000	0.4000	-42.857%	55	5,408	+40.000%
2025-08-13	0.7500	0.7500	0.7000	0.7000	-6.667%	12	5,355	-20.000%
2025-08-11	0.7700	0.7700	0.7500	0.7500	-21.053%	15	5,355	-25.333%
2025-08-07	0.9500	0.9500	0.9500	0.9500	-5.000%	5	5,350	-41.053%
2025-08-06	1.0000	1.0000	1.0000	1.0000	0.000%	2	5,345	-44.000%
2025-08-04	1.0000	1.0000	1.0000	1.0000	-9.091%	50	5,343	-44.000%
2025-08-01	1.0400	1.1300	1.0400	1.1000	+8.911%	6	5,343	-49.091%
2025-07-30	0.9400	1.0100	0.9400	1.0100	-15.126%	104	5,343	-44.554%
2025-07-29	1.0900	1.1900	1.0900	1.1900	+10.185%	302	5,343	-52.941%
2025-07-24	1.0500	1.0800	1.0500	1.0800	+5.882%	2	5,344	-48.148%
2025-07-23	1.0200	1.0200	1.0200	1.0200	-2.857%	25	5,344	-45.098%
2025-07-22	1.1000	1.1000	1.0500	1.0500	-5.405%	5	5,344	-46.667%
2025-07-21	1.1900	1.1900	1.1100	1.1100	-3.478%	219	5,344	-49.550%
2025-07-18	1.1500	1.1500	1.1500	1.1500	-3.361%	1	5,344	-51.304%
2025-07-17	1.1900	1.1900	1.1900	1.1900	0.000%	2	5,344	-52.941%
2025-07-15	1.2300	1.2300	1.1900	1.1900	+0.847%	28	5,344	-52.941%
2025-07-10	1.1800	1.1800	1.1800	1.1800	-2.479%	1	5,341	-52.542%
2025-06-30	1.1500	1.2100	1.1500	1.2100	+1.681%	3	5,340	-53.719%
2025-06-27	1.2400	1.2500	1.1900	1.1900	-6.299%	43	5,341	-52.941%
2025-06-25	1.2500	1.2700	1.2500	1.2700	-5.926%	3	5,341	-55.906%
2025-06-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	5,340	-58.519%
2025-06-20	1.3100	1.4000	1.3100	1.3500	-0.735%	604	5,340	-58.519%
2025-06-18	1.4000	1.4000	1.3200	1.3600	-4.895%	4	5,039	-58.824%
2025-06-17	1.2200	1.4700	1.2200	1.4300	+19.167%	797	5,039	-60.839%
2025-06-12	1.1300	1.2000	1.1300	1.2000	+6.195%	2	4,303	-53.333%
2025-06-09	1.1300	1.1300	1.1300	1.1300	-11.024%	1	4,303	-50.442%
2025-06-05	1.2700	1.2700	1.2700	1.2700	+2.419%	1	4,303	-55.906%
2025-06-04	1.2000	1.2400	1.2000	1.2400	-1.587%	18	4,302	-54.839%
2025-06-03	1.4000	1.4000	1.2600	1.2600	0.000%	114	4,302	-55.556%
2025-06-02	1.2600	1.2600	1.2600	1.2600	+14.545%	1	4,298	-55.556%
2025-05-27	1.1000	1.1000	1.1000	1.1000	-5.983%	3	4,298	-49.091%
2025-05-23	1.2500	1.2500	1.1700	1.1700	-1.681%	92	4,254	-52.137%
2025-05-22	1.2900	1.3100	1.1900	1.1900	-7.031%	245	4,254	-52.941%
2025-05-21	1.2400	1.2800	1.2200	1.2800	-4.478%	34	4,085	-56.250%
2025-05-20	1.1100	1.5900	1.1100	1.3400	-2.899%	491	4,083	-58.209%
2025-05-19	1.3200	1.3800	1.3200	1.3800	+4.545%	51	3,959	-59.420%
2025-05-16	1.3600	1.3600	1.3200	1.3200	+3.937%	60	3,909	-57.576%
2025-05-15	1.2800	1.3100	1.2700	1.2700	+1.600%	55	3,890	-55.906%
2025-05-14	1.2200	1.2500	1.2200	1.2500	+2.459%	12	3,855	-55.200%
2025-05-13	1.2100	1.2200	1.2100	1.2200	-9.630%	57	3,855	-54.098%
2025-05-08	1.4500	1.4500	1.2300	1.3500	-3.571%	4,105	3,855	-58.519%
2025-04-25	1.4000	1.4000	1.4000	1.4000	-2.778%	50	586	-60.000%
2025-04-24	1.4400	1.4400	1.4400	1.4400	+2.857%	25	586	-61.111%
2025-04-23	1.4000	1.4000	1.4000	1.4000	-7.285%	3	561	-60.000%
2025-04-22	1.5100	1.5100	1.5100	1.5100	-11.176%	1	561	-62.914%
2025-04-21	1.7000	1.7000	1.7000	1.7000	0.000%	1	560	-67.059%
2025-04-17	1.7000	1.7000	1.7000	1.7000	+3.659%	4	560	-67.059%
2025-04-16	1.6400	1.6400	1.6400	1.6400	+5.806%	3	560	-65.854%
2025-04-15	1.5500	1.5500	1.5500	1.5500	-4.908%	4	558	-63.871%
2025-04-14	1.3700	1.6300	1.3700	1.6300	-1.212%	4	558	-65.644%
2025-04-11	1.6500	1.6500	1.6500	1.6500	-4.070%	12	556	-66.061%
2025-04-10	1.6200	1.7200	1.6200	1.7200	+7.500%	7	550	-67.442%
2025-04-09	1.8800	1.8800	1.6000	1.6000	-11.111%	105	549	-65.000%
2025-04-07	1.8000	1.8000	1.8000	1.8000	-9.548%	1	600	-68.889%
2025-04-04	2.0700	2.1200	1.9000	1.9900	+24.375%	230	601	-71.859%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+11.111%	1	510	-65.000%
2025-04-02	1.4400	1.4400	1.4400	1.4400	0.000%	1	508	-61.111%
2025-04-01	1.4400	1.4400	1.4400	1.4400	+0.699%	2	508	-61.111%
2025-03-31	1.4300	1.4300	1.4300	1.4300	-0.694%	2	508	-60.839%
2025-03-28	1.4400	1.4400	1.4400	1.4400	+10.769%	6	510	-61.111%
2025-03-27	1.2900	1.3000	1.2900	1.3000	+4.000%	5	507	-56.923%
2025-03-24	1.2600	1.2700	1.2500	1.2500	-5.303%	5	502	-55.200%
2025-03-21	1.3200	1.3200	1.3200	1.3200	-9.589%	2	507	-57.576%
2025-03-19	1.4600	1.4600	1.4600	1.4600	+2.098%	1	506	-61.644%
2025-03-17	1.4300	1.4300	1.4300	1.4300	+5.926%	1	505	-60.839%
2025-03-14	1.3700	1.4000	1.3500	1.3500	-17.178%	32	504	-58.519%
2025-03-13	1.6300	1.6300	1.6300	1.6300	+3.165%	1	492	-65.644%
2025-03-12	1.5800	1.5800	1.5800	1.5800	-2.469%	2	492	-64.557%
2025-03-11	1.6200	1.6200	1.6200	1.6200	+14.085%	2	490	-65.432%
2025-03-05	1.3600	1.4200	1.3600	1.4200	+3.650%	10	488	-60.563%
2025-03-03	1.3000	1.3700	1.3000	1.3700	+5.385%	11	478	-59.124%
2025-02-28	1.3000	1.3000	1.3000	1.3000	+2.362%	210	469	-56.923%
2025-02-26	1.2000	1.2700	1.1600	1.2700	+5.833%	7	374	-55.906%
2025-02-24	1.1500	1.2000	1.1500	1.2000	+9.091%	19	376	-53.333%
2025-02-20	1.0600	1.1000	1.0600	1.1000	+6.796%	31	357	-49.091%
2025-02-18	1.0300	1.0300	1.0300	1.0300	-4.630%	1	326	-45.631%
2025-02-13	1.1000	1.1000	1.0800	1.0800	-10.744%	8	331	-48.148%
2025-02-11	1.1500	1.2100	1.1200	1.2100	-5.469%	6	331	-53.719%
2025-02-06	1.2000	1.2800	1.2000	1.2800	-9.220%	16	329	-56.250%
2025-02-04	1.4100	1.4100	1.4100	1.4100	-0.704%	25	315	-60.284%
2025-02-03	1.4400	1.4400	1.4200	1.4200	+6.767%	36	290	-60.563%
2025-01-29	1.3300	1.3300	1.3300	1.3300	-2.920%	27	289	-57.895%
2025-01-28	1.3700	1.3700	1.3700	1.3700	+7.874%	1	264	-59.124%
2025-01-22	1.2700	1.2700	1.2700	1.2700	-3.788%	25	264	-55.906%
2025-01-21	1.3200	1.3200	1.3200	1.3200	+1.538%	1	239	-57.576%
2025-01-16	1.2700	1.3000	1.2300	1.3000	0.000%	103	239	-56.923%
2025-01-07	1.3000	1.3000	1.3000	1.3000	-6.475%	1	172	-56.923%
2025-01-02	1.3900	1.3900	1.3900	1.3900	+10.317%	1	172	-59.712%
2024-12-31	1.2600	1.2600	1.2600	1.2600	+4.132%	1	170	-55.556%
2024-12-27	1.2100	1.2100	1.2100	1.2100	-3.968%	2	170	-53.719%
2024-12-19	1.2600	1.2600	1.2600	1.2600	+5.000%	1	169	-55.556%
2024-12-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	168	-53.333%
2024-12-13	1.2000	1.2000	1.2000	1.2000	-2.439%	4	169	-53.333%
2024-12-12	1.2300	1.2300	1.2300	1.2300	+5.128%	5	167	-54.472%
2024-12-10	1.0500	1.2000	1.0500	1.1700	-2.500%	15	162	-52.137%
2024-12-09	1.1000	1.2000	1.1000	1.2000	-9.774%	3	150	-53.333%
2024-11-29	1.3300	1.3300	1.3300	1.3300	-5.000%	6	147	-57.895%
2024-11-20	1.3700	1.4000	1.3700	1.4000	-6.040%	16	147	-60.000%
2024-11-19	1.1100	1.4900	1.1100	1.4900	+26.271%	4	131	-62.416%
2024-11-18	1.1800	1.1800	1.1800	1.1800	-21.333%	1	127	-52.542%
2024-11-15	1.4600	1.5000	1.4600	1.5000	+9.489%	6	126	-62.667%
2024-11-08	1.3000	1.3700	1.3000	1.3700	-10.458%	12	126	-59.124%
2024-11-05	1.5200	1.5300	1.4400	1.5300	-4.375%	8	120	-63.399%
2024-11-04	1.6000	1.6000	1.6000	1.6000	+3.896%	4	121	-65.000%
2024-11-01	1.5400	1.5400	1.5400	1.5400	+22.222%	200	117	-63.636%
2024-10-31	1.2600	1.2600	1.2600	1.2600	-28.000%	1	17	-55.556%
2024-10-24	1.7500	1.7500	1.7500	1.7500	-6.417%	2	16	-68.000%
2024-10-23	1.8700	1.8700	1.8700	1.8700	+1.630%	2	14	-70.053%
2024-10-18	1.8400	1.8400	1.8400	1.8400	-11.538%	2	14	-69.565%
2024-10-09	2.0500	2.0800	2.0500	2.0800	-6.726%	4	13	-73.077%
2024-09-30	2.2200	2.2300	2.2200	2.2300	0.000%	10	10	-74.888%

.dark-mode .yTVqMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTVqMn{ color: #333333; background-color: white; border: 2px solid #333333; }PTON20270115P5PTON Jan 15 2027 5.00 Put (PTON270115P00005000)option OPRA

PTON20270115P5
PTON Jan 15 2027 5.00 Put (PTON270115P00005000)
option OPRA